Identifier on Huobi: xmrusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-16 |
155.5681 USDT |
21,448.1595 XMR |
153.1200 USDT |
152.9100 USDT |
154.0700 USDT |
156.2300 USDT |
2024-10-15 |
156.4544 USDT |
17,399.6183 XMR |
157.3900 USDT |
152.6600 USDT |
155.8500 USDT |
155.6500 USDT |
2024-10-14 |
153.1455 USDT |
9,568.2375 XMR |
148.6100 USDT |
148.3600 USDT |
149.3100 USDT |
155.1400 USDT |
2024-10-13 |
151.4930 USDT |
6,673.6430 XMR |
150.5200 USDT |
150.4200 USDT |
151.2000 USDT |
150.6500 USDT |
2024-10-12 |
152.6808 USDT |
13,169.3350 XMR |
152.1900 USDT |
150.3500 USDT |
152.7100 USDT |
153.4500 USDT |
2024-10-11 |
152.6391 USDT |
12,284.0570 XMR |
152.8000 USDT |
150.4000 USDT |
151.8300 USDT |
152.2500 USDT |
2024-10-10 |
150.9040 USDT |
8,808.1089 XMR |
147.2800 USDT |
146.7500 USDT |
149.4800 USDT |
151.7600 USDT |
2024-10-09 |
152.1896 USDT |
10,104.4362 XMR |
148.9200 USDT |
148.5900 USDT |
149.8900 USDT |
151.9600 USDT |
2024-10-08 |
147.2848 USDT |
17,109.6790 XMR |
144.3000 USDT |
143.7100 USDT |
144.5400 USDT |
148.8900 USDT |
2024-10-07 |
147.0672 USDT |
8,436.7269 XMR |
147.7100 USDT |
145.8700 USDT |
146.4700 USDT |
146.3200 USDT |
2024-10-06 |
153.6135 USDT |
6,681.6075 XMR |
152.6900 USDT |
149.8000 USDT |
150.5500 USDT |
150.2400 USDT |
2024-10-05 |
151.7039 USDT |
3,456.6643 XMR |
148.8400 USDT |
148.7200 USDT |
149.4100 USDT |
154.1700 USDT |
2024-10-04 |
145.7650 USDT |
8,294.6394 XMR |
144.1200 USDT |
142.2100 USDT |
144.0900 USDT |
145.7200 USDT |
2024-10-03 |
138.2310 USDT |
13,137.4440 XMR |
136.6300 USDT |
135.1100 USDT |
137.5000 USDT |
137.6400 USDT |
2024-10-02 |
143.1445 USDT |
20,414.9249 XMR |
144.5600 USDT |
138.1900 USDT |
140.4100 USDT |
139.9100 USDT |
2024-10-01 |
152.6596 USDT |
9,083.0707 XMR |
154.3800 USDT |
149.3600 USDT |
151.5100 USDT |
151.0100 USDT |
2024-09-30 |
153.7103 USDT |
10,738.9293 XMR |
153.0000 USDT |
149.7700 USDT |
151.7300 USDT |
154.1700 USDT |
2024-09-29 |
155.6941 USDT |
11,941.3180 XMR |
158.3900 USDT |
152.1100 USDT |
154.2500 USDT |
154.3500 USDT |
2024-09-28 |
161.2096 USDT |
6,534.3300 XMR |
163.6300 USDT |
157.3900 USDT |
158.8000 USDT |
159.0300 USDT |
2024-09-27 |
162.7869 USDT |
12,969.9894 XMR |
164.1900 USDT |
160.9800 USDT |
162.4500 USDT |
162.7600 USDT |
2024-09-26 |
165.1295 USDT |
9,288.0470 XMR |
165.6600 USDT |
163.5100 USDT |
164.8600 USDT |
164.8500 USDT |
2024-09-25 |
168.0973 USDT |
10,057.4553 XMR |
169.3000 USDT |
166.2600 USDT |
166.9600 USDT |
166.6000 USDT |
2024-09-24 |
168.3986 USDT |
11,449.8088 XMR |
171.5600 USDT |
165.2400 USDT |
166.9200 USDT |
169.2200 USDT |
2024-09-23 |
174.7967 USDT |
7,519.4571 XMR |
176.4200 USDT |
172.5100 USDT |
173.4200 USDT |
173.3300 USDT |
2024-09-22 |
176.1239 USDT |
5,801.7132 XMR |
176.7400 USDT |
174.0000 USDT |
175.2600 USDT |
176.2800 USDT |
2024-09-21 |
177.4142 USDT |
8,812.3785 XMR |
175.4800 USDT |
174.1200 USDT |
175.6600 USDT |
176.5700 USDT |
2024-09-20 |
177.4960 USDT |
12,996.5979 XMR |
175.3700 USDT |
174.0600 USDT |
176.5700 USDT |
178.0900 USDT |
2024-09-19 |
173.6400 USDT |
11,947.4765 XMR |
171.2600 USDT |
170.0700 USDT |
171.3100 USDT |
175.7000 USDT |
2024-09-18 |
172.2469 USDT |
7,599.8934 XMR |
172.3900 USDT |
169.8400 USDT |
171.4000 USDT |
171.7500 USDT |
2024-09-17 |
170.5628 USDT |
14,457.0402 XMR |
170.2700 USDT |
168.0000 USDT |
169.4300 USDT |
171.6100 USDT |
2024-09-16 |
170.0981 USDT |
9,667.3459 XMR |
170.3000 USDT |
167.6000 USDT |
169.3400 USDT |
169.4700 USDT |
2024-09-15 |
170.4538 USDT |
7,694.3300 XMR |
169.5400 USDT |
169.2600 USDT |
169.8200 USDT |
169.6500 USDT |
2024-09-14 |
169.9922 USDT |
6,575.2391 XMR |
170.3400 USDT |
168.1800 USDT |
169.6300 USDT |
169.3200 USDT |
2024-09-13 |
170.7485 USDT |
15,410.5422 XMR |
171.9000 USDT |
169.3900 USDT |
170.6300 USDT |
170.8700 USDT |
2024-09-12 |
171.4158 USDT |
8,193.2482 XMR |
173.5600 USDT |
169.3900 USDT |
170.4000 USDT |
170.3700 USDT |
2024-09-11 |
168.1103 USDT |
11,263.3250 XMR |
167.3100 USDT |
166.4400 USDT |
167.3700 USDT |
169.6100 USDT |
2024-09-10 |
169.9199 USDT |
6,466.4379 XMR |
170.8200 USDT |
166.5100 USDT |
167.4000 USDT |
167.4000 USDT |
2024-09-09 |
171.7151 USDT |
10,341.2301 XMR |
171.7600 USDT |
169.5900 USDT |
171.1900 USDT |
170.9000 USDT |
2024-09-08 |
171.8084 USDT |
9,162.6276 XMR |
167.5800 USDT |
167.4700 USDT |
168.8600 USDT |
170.3800 USDT |
2024-09-07 |
166.4385 USDT |
12,659.1884 XMR |
165.3300 USDT |
158.0000 USDT |
163.2900 USDT |
169.0100 USDT |
2024-09-06 |
171.1970 USDT |
10,731.8903 XMR |
172.7800 USDT |
167.4200 USDT |
170.1300 USDT |
168.8100 USDT |
2024-09-05 |
173.6256 USDT |
5,964.7643 XMR |
170.6400 USDT |
169.7200 USDT |
171.1900 USDT |
175.2200 USDT |
2024-09-04 |
173.8087 USDT |
13,176.3906 XMR |
173.1600 USDT |
170.4400 USDT |
172.7100 USDT |
173.5000 USDT |
2024-09-03 |
173.1782 USDT |
14,304.1010 XMR |
170.5500 USDT |
169.2500 USDT |
171.5500 USDT |
173.4300 USDT |
2024-09-02 |
168.7148 USDT |
11,688.7043 XMR |
170.2700 USDT |
166.9100 USDT |
168.2700 USDT |
168.4500 USDT |
2024-09-01 |
166.9067 USDT |
9,326.7147 XMR |
169.0900 USDT |
164.6500 USDT |
166.6200 USDT |
168.2200 USDT |
2024-08-31 |
168.4737 USDT |
8,938.6284 XMR |
168.3000 USDT |
161.3900 USDT |
165.2700 USDT |
170.1800 USDT |
2024-08-30 |
163.8318 USDT |
7,605.7606 XMR |
161.5300 USDT |
159.7100 USDT |
161.7800 USDT |
163.1800 USDT |
2024-08-29 |
160.0337 USDT |
8,557.8382 XMR |
157.8200 USDT |
155.4600 USDT |
156.7800 USDT |
163.8100 USDT |
2024-08-28 |
156.5996 USDT |
10,687.9340 XMR |
155.6900 USDT |
149.5200 USDT |
154.9100 USDT |
156.2400 USDT |